Hites S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	100.70	101.71	100.70	100.70	96.008	340,873
2023-07-04	94.250	100.72	94.250	98.090	93.520	2,646,135
2023-07-03	94.250	94.250	94.250	94.250	89.859	17,161
2023-06-30	92.500	95.000	92.500	94.250	89.859	298,678
2023-06-29	91.990	95.960	91.990	92.590	88.276	82,750
2023-06-28	91.830	91.830	91.830	91.830	87.551	9,123
2023-06-27	91.810	91.830	90.000	91.830	87.551	53,252
2023-06-23	91.830	91.830	91.830	91.830	87.551	5,360
2023-06-22	91.300	91.830	91.300	91.830	87.551	20,305
2023-06-20	91.830	91.830	91.830	91.830	87.551	336
2023-06-19	91.800	91.830	91.800	91.830	87.551	29,102
2023-06-16	91.000	93.000	90.000	91.830	87.551	470,018
2023-06-15	93.000	93.000	92.970	92.980	88.648	220,551
2023-06-14	93.000	93.000	92.940	92.940	88.610	270,251
2023-06-13	93.010	93.010	92.000	93.010	88.676	78,398
2023-06-12	95.300	95.300	92.010	93.010	88.676	250,510
2023-06-09	95.300	95.300	95.230	95.230	90.793	20,211
2023-06-08	96.500	96.500	95.000	95.230	90.793	361,227
2023-06-07	95.900	96.000	95.200	95.840	91.374	131,716
2023-06-06	95.120	96.000	95.120	96.000	91.527	236,460
2023-06-05	95.120	95.120	95.120	95.120	90.688	18,217
2023-06-02	96.000	97.800	94.510	95.120	90.688	142,436
2023-06-01	96.000	96.000	96.000	96.000	91.527	97,688
2023-05-31	94.500	100.50	94.450	96.620	92.118	666,833
2023-05-30	100.00	100.00	98.010	98.900	94.292	242,834
2023-05-29	104.00	104.00	100.00	100.89	96.189	390,066
2023-05-26	98.980	103.50	98.000	100.74	96.046	319,303
2023-05-25	98.000	99.000	98.000	98.660	94.063	636,225
2023-05-24	96.110	96.110	96.110	96.110	91.632	21,575
2023-05-23	95.000	96.110	95.000	96.110	91.632	270,128
2023-05-22	99.000	99.000	94.500	94.670	90.259	345,390
2023-05-19	99.000	101.89	99.000	99.640	88.269	93,443
2023-05-18	97.490	97.500	97.490	97.500	86.374	110,214
2023-05-17	98.000	98.000	97.500	97.960	86.781	52,075
2023-05-16	97.960	97.960	95.000	97.960	86.781	77,559
2023-05-15	98.000	98.000	97.960	97.960	86.781	114,609
2023-05-12	97.000	97.000	97.000	97.000	85.931	41,287
2023-05-11	97.000	97.000	97.000	97.000	85.931	1,112
2023-05-10	97.000	97.000	97.000	97.000	85.931	14,412
2023-05-09	97.000	97.000	97.000	97.000	85.931	189,457
2023-05-08	94.000	97.800	94.000	96.870	85.815	1,373,012
2023-05-05	94.310	94.310	93.740	93.740	83.043	114,897
2023-05-04	95.000	98.740	95.000	98.740	87.472	28,310
2023-05-03	98.300	99.750	97.990	98.740	87.472	116,053
2023-05-02	94.000	98.600	94.000	94.510	83.725	102,679
2023-04-28	95.000	95.000	94.490	94.490	83.707	728,825
2023-04-27	92.260	92.260	92.260	92.260	81.732	15,694
2023-04-26	93.000	93.000	92.260	92.260	81.732	44,388
2023-04-25	92.260	92.260	92.260	92.260	81.732	12,411
2023-04-24	92.000	92.260	92.000	92.260	81.732	19,561
2023-04-21	92.000	92.260	92.000	92.260	81.732	82,829
2023-04-20	94.990	95.000	92.770	92.770	82.183	50,531
2023-04-19	92.000	93.000	92.000	92.770	82.183	137,377
2023-04-18	91.290	92.000	91.290	92.000	81.501	334,354
2023-04-17	96.010	96.010	94.000	94.470	83.689	738,879
2023-04-14	102.00	102.00	100.30	100.30	88.854	16,602
2023-04-13	98.850	103.00	98.000	100.30	88.854	158,693
2023-04-12	96.100	96.100	95.900	96.100	85.133	99,043
2023-04-11	97.950	97.950	96.100	96.100	85.133	240,703
2023-04-10	99.700	99.700	97.950	97.950	86.772	124,862

← NewerPage 14 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	7.0568 CLP
2022-04-25	11.1647 CLP
2022-01-17	17.0000 CLP
2020-05-25	5.0264 CLP
2019-06-10	4.4017 CLP
2019-05-10	3.5083 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.